Skip to main content
iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.71
-0.02 (-0.06%)
Oct 17, 2024, 4:00 PM EDT - Market closed

IBMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.2625.4725.2625.4125.410.09%19,161
Oct 23, 202425.4725.4825.3825.3925.39-0.59%17,455
Oct 22, 202425.6125.6125.5425.5425.54-0.23%1,503
Oct 21, 202425.7025.7725.6025.6025.60-0.43%17,575
Oct 18, 202425.7125.7725.7125.7125.71-14,766
Oct 17, 202425.6925.7125.6725.7125.71-0.06%3,392
Oct 16, 202425.7325.8425.7325.7325.730.08%11,175
Oct 15, 202425.6825.7925.6825.7125.710.37%5,918
Oct 14, 202425.6225.6625.6125.6125.61-0.35%10,633
Oct 11, 202425.7125.7225.6825.7025.700.04%4,735
Oct 10, 202425.7025.7025.6925.6925.69-0.12%791
Oct 9, 202425.7925.8525.6825.7225.72-0.05%39,904
Oct 8, 202425.7125.7325.7125.7325.730.07%109
Oct 7, 202425.7225.7425.7225.7225.72-0.19%7,559
Oct 4, 202425.7725.7725.7625.7725.77-0.33%669
Oct 3, 202425.8525.8525.8525.8525.85-0.08%54
Oct 2, 202425.8325.8725.8325.8725.87-0.02%260
Oct 1, 202425.8625.9125.8625.8825.880.04%13,770
Sep 30, 202425.8825.9425.8725.8725.81-0.12%1,467
Sep 27, 202425.9025.9225.9025.9025.840.25%4,555
Sep 26, 202425.8325.8325.8325.8325.78-0.02%209
Sep 25, 202425.8425.8425.8425.8425.78-0.10%253
Sep 24, 202425.8325.8625.8225.8625.81-579
Sep 23, 202425.8525.8725.8525.8625.81-1,520
Sep 20, 202425.8625.8625.8625.8625.81-0.04%160
Sep 19, 202425.9025.9025.8725.8725.82-0.06%1,204
Sep 18, 202425.9325.9325.8925.8925.830.04%2,489
Sep 17, 202425.8926.0425.8825.8825.82-0.06%6,368
Sep 16, 202425.8725.8925.8725.8925.840.07%750
Sep 13, 202425.8925.9825.8725.8725.820.14%4,047
Sep 12, 202425.8425.8425.8425.8425.780.02%89
Sep 11, 202425.8625.9125.8325.8325.78-0.12%17,636
Sep 10, 202425.8125.9425.8125.8625.810.17%25,305
Sep 9, 202425.8525.9125.8225.8225.76-0.06%20,846
Sep 6, 202425.8425.8425.8325.8325.780.31%297
Sep 5, 202425.7625.7725.7525.7525.700.10%9,424
Sep 4, 202425.7325.7525.7325.7325.670.12%5,504
Sep 3, 202425.7025.7025.7025.7025.640.09%-
Aug 30, 202425.7225.7425.6625.6725.58-0.18%27,201
Aug 29, 202425.7025.7325.7025.7225.63-2,450
Aug 28, 202425.7025.8225.7025.7225.630.10%15,437
Aug 27, 202425.7325.7425.7025.7025.61-0.33%17,435
Aug 26, 202425.7525.8225.7325.7825.690.06%11,243
Aug 23, 202425.7225.8425.6725.7725.680.47%6,641
Aug 22, 202425.6425.6625.6425.6525.56-0.18%9,594
Aug 21, 202425.6825.8125.6825.6925.600.21%11,716
Aug 20, 202425.6325.6625.6225.6425.550.06%7,339
Aug 19, 202425.6025.6225.6025.6225.530.20%1,596
Aug 16, 202425.5525.5725.5525.5725.480.04%520
Aug 15, 202425.5425.6525.5325.5625.47-0.23%5,301
Aug 14, 202425.6325.6425.6225.6225.530.12%2,969
Aug 13, 202425.5825.6025.5825.5925.500.08%2,860
Aug 12, 202425.5525.5725.5525.5725.480.18%752
Aug 9, 202425.5225.5325.5125.5325.440.06%3,225
Aug 8, 202425.5125.5125.4825.5125.42-0.14%5,958
Aug 7, 202425.5525.5525.5525.5525.46-0.37%12
Aug 6, 202425.6425.7625.6225.6425.55-0.19%6,533
Aug 5, 202425.7225.7825.6925.6925.600.04%4,627
Aug 2, 202425.6325.6825.6225.6825.590.82%1,969
Aug 1, 202425.4425.4725.4425.4725.380.15%7,202
Jul 31, 202425.3925.4325.3925.4325.300.20%1,187
Jul 30, 202425.3825.4025.3625.3825.250.04%5,004
Jul 29, 202425.3725.3825.3225.3725.240.13%14,727
Jul 26, 202425.3025.3625.3025.3425.20-0.04%386
Jul 25, 202425.3425.4625.3425.3525.210.06%18,800
Jul 24, 202425.3325.3425.3125.3325.20-0.08%2,068
Jul 23, 202425.3325.3525.3325.3525.220.18%1,386
Jul 22, 202425.3425.3825.3125.3125.17-0.10%6,001
Jul 19, 202425.3225.3425.3225.3325.200.03%2,155
Jul 18, 202425.3525.3725.3225.3225.19-0.05%18,221
Jul 17, 202425.3425.3725.3425.3425.20-0.18%13,493
Jul 16, 202425.3425.4025.3425.3825.250.32%7,849
Jul 15, 202425.3125.3125.3025.3025.17-0.24%1,378
Jul 12, 202425.3325.3625.3325.3625.230.08%5,655
Jul 11, 202425.2925.3425.2925.3425.210.48%3,914
Jul 10, 202425.2225.2225.2225.2225.090.08%2,288
Jul 9, 202425.2125.2125.2025.2025.070.02%2,549
Jul 8, 202425.2025.2225.2025.2025.06-0.02%3,308
Jul 5, 202425.1825.2025.1825.2025.070.24%540
Jul 3, 202425.0925.1425.0925.1425.010.20%2,794
Jul 2, 202425.0925.1425.0825.0924.960.34%12,650
Jul 1, 202425.0625.0625.0125.0124.87-0.56%7,325
Jun 28, 202425.2125.2325.1525.1524.94-0.18%12,557
Jun 27, 202425.1925.1925.1925.1924.980.02%20
Jun 26, 202425.2125.2325.1925.1924.98-0.27%2,021
Jun 25, 202425.2525.2525.2525.2525.040.05%148
Jun 24, 202425.2125.2425.2125.2425.03-0.04%127
Jun 21, 202425.2525.2525.2525.2525.04-20
Jun 20, 202425.2525.2525.2525.2525.04-0.12%104
Jun 18, 202425.2225.2925.2225.2825.070.08%383
Jun 17, 202425.3025.3025.2525.2625.05-0.18%3,563
Jun 14, 202425.3125.3125.3125.3125.100.06%87
Jun 13, 202425.2825.2925.2425.2925.080.28%2,183
Jun 12, 202425.2225.2225.2225.2225.010.48%302
Jun 11, 202425.0825.1025.0825.1024.890.16%3,189
Jun 10, 202425.0625.0625.0625.0624.85-0.04%2
Jun 7, 202425.0725.0725.0725.0724.86-0.38%33
Jun 6, 202425.1825.1825.1725.1724.960.31%996
Jun 5, 202425.0925.0925.0925.0924.880.32%1,318
Jun 4, 202424.9925.0124.9925.0124.800.40%2,001